BankUnited, Inc. - BKU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.32	37.37	37.37	37.54	37.04	576,800
August 15, 2025	38.42	37.49	37.49	38.42	37.46	1.4M
August 14, 2025	37.51	38.26	38.26	38.28	37.16	531,942
August 13, 2025	37.49	38.02	38.02	38.08	37.13	626,608
August 12, 2025	36.06	37.23	37.23	37.29	35.94	675,644
August 11, 2025	36.02	35.66	35.66	36.12	35.6	551,943
August 08, 2025	36.27	36.05	36.05	36.27	35.42	475,847
August 07, 2025	36.18	35.63	35.63	36.25	35.34	748,400
August 06, 2025	35.88	35.65	35.65	35.97	35.39	745,500
August 05, 2025	36.01	35.8	35.8	36.04	34.91	717,900
August 04, 2025	35.63	35.8	35.8	36.05	35.42	771,846
August 01, 2025	35.55	35.75	35.75	35.78	34.79	982,400
July 31, 2025	36.43	36.47	36.47	36.68	36.02	780,500
July 30, 2025	37.56	36.73	36.73	37.7	36.45	732,811
July 29, 2025	38.5	37.73	37.73	38.5	37.55	618,400
July 28, 2025	38.3	38.17	38.17	38.41	37.86	516,346
July 25, 2025	38.79	38.46	38.46	38.98	38.17	716,011
July 24, 2025	39.38	38.8	38.8	39.52	38.48	790,838
July 23, 2025	39.11	39.55	39.55	39.62	37.87	1.99M
July 22, 2025	37.79	38.72	38.72	39.12	37.59	1.37M
July 21, 2025	38.08	37.81	37.81	38.55	37.79	643,000
July 18, 2025	38.03	37.99	37.99	38.33	37.58	826,900
July 17, 2025	36.79	37.93	37.93	37.99	36.79	703,204
July 16, 2025	36.68	37	37	37.01	36.02	888,314
July 15, 2025	37.49	36.34	36.34	37.68	36.31	933,900
July 14, 2025	37.13	37.71	37.71	37.74	37.02	671,600
July 11, 2025	37.29	37.27	37.27	37.48	36.93	654,725
July 10, 2025	37.46	37.8	37.49	38.13	37.34	879,200
July 09, 2025	37.9	37.46	37.15	38.03	37.25	691,700
July 08, 2025	37.49	37.53	37.22	38.01	37.37	583,000
July 07, 2025	37.64	37.26	36.95	38.23	37.2	724,800
July 03, 2025	37.6	38.04	37.73	38.36	37.6	530,600
July 02, 2025	37.25	37.61	37.3	37.72	36.76	739,700
July 01, 2025	35.27	36.82	36.52	37.21	35.16	785,400
June 30, 2025	35.9	35.59	35.3	36.06	35.59	580,200
June 27, 2025	35.73	35.64	35.35	36.06	35.39	1.34M
June 26, 2025	35.04	35.51	35.51	35.63	34.86	833,801
June 25, 2025	34.89	34.68	34.68	34.94	34.5	663,900
June 24, 2025	34.98	34.95	34.95	35.42	34.78	1.23M
June 23, 2025	33.57	34.5	34.5	34.51	33.33	960,900
June 20, 2025	33.99	33.79	33.79	34.15	33.59	1.63M
June 18, 2025	33.49	33.76	33.76	33.98	33.45	1.26M
June 17, 2025	33.76	33.56	33.56	34.18	33.38	808,400
June 16, 2025	34.29	33.98	33.98	34.52	33.83	852,514
June 13, 2025	34.19	33.75	33.75	34.44	33.64	567,900
June 12, 2025	34.65	34.72	34.72	34.79	34.19	443,229
June 11, 2025	35.65	34.88	34.88	35.76	34.85	492,800
June 10, 2025	34.88	35.44	35.44	35.67	34.69	740,200
June 09, 2025	34.52	34.84	34.84	35.28	34.4	633,440
June 06, 2025	34.62	34.4	34.4	34.62	33.92	670,600
June 05, 2025	33.66	33.64	33.64	33.85	33.38	531,000
June 04, 2025	34.18	33.66	33.66	34.47	33.66	601,200
June 03, 2025	33.73	34.31	34.31	34.58	33.49	646,700
June 02, 2025	33.78	33.71	33.71	33.82	33.06	696,500
May 30, 2025	34.11	33.98	33.98	34.24	33.68	1.07M
May 29, 2025	34.26	34.38	34.38	34.4	33.87	625,100
May 28, 2025	34.89	34.07	34.07	34.95	34.05	822,723
May 27, 2025	35.04	34.99	34.99	35.04	34.43	817,308
May 23, 2025	33.44	34.54	34.54	34.66	33.44	548,596
May 22, 2025	34.08	34.43	34.43	34.77	33.98	483,108

BankUnited, Inc. (BKU) NYSE